Thien Viet Securities JSC (HOSE:TVS)
Vietnam · Delayed Price · Currency is VND 14,750
+50 (0.34%)
At close: Jul 3, 2026
Thien Viet Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 14,900.00 | 15,300.00 | 14,650.00 | 14,700.00 | 14,700.00 | -1.01% | 243,762 |
| Jul 1, 2026 | 14,800.00 | 15,000.00 | 14,400.00 | 14,850.00 | 14,850.00 | 0.34% | 154,597 |
| Jun 30, 2026 | 14,750.00 | 15,000.00 | 14,350.00 | 14,800.00 | 14,800.00 | 1.72% | 387,257 |
| Jun 29, 2026 | 14,950.00 | 15,000.00 | 14,300.00 | 14,550.00 | 14,550.00 | -2.35% | 621,373 |
| Jun 26, 2026 | 15,300.00 | 15,450.00 | 14,700.00 | 14,900.00 | 14,900.00 | -2.61% | 632,038 |
| Jun 25, 2026 | 15,750.00 | 15,750.00 | 15,200.00 | 15,300.00 | 15,300.00 | 3.73% | 2,179,368 |
| Jun 24, 2026 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 6.88% | 571,219 |
| Jun 23, 2026 | 13,300.00 | 13,800.00 | 13,050.00 | 13,800.00 | 13,800.00 | 6.98% | 317,967 |
| Jun 22, 2026 | 13,100.00 | 13,100.00 | 12,900.00 | 12,900.00 | 12,900.00 | -2.27% | 47,738 |
| Jun 19, 2026 | 12,950.00 | 13,250.00 | 12,900.00 | 13,200.00 | 13,200.00 | -0.75% | 10,098 |
| Jun 18, 2026 | 13,200.00 | 13,900.00 | 13,150.00 | 13,300.00 | 13,300.00 | 0.76% | 56,580 |
| Jun 17, 2026 | 13,150.00 | 13,200.00 | 13,050.00 | 13,200.00 | 13,200.00 | 0.38% | 44,715 |
| Jun 16, 2026 | 13,000.00 | 13,150.00 | 12,800.00 | 13,150.00 | 13,150.00 | 1.15% | 83,773 |
| Jun 15, 2026 | 12,700.00 | 13,000.00 | 12,700.00 | 13,000.00 | 13,000.00 | 0.78% | 86,243 |
| Jun 12, 2026 | 12,800.00 | 12,950.00 | 12,600.00 | 12,900.00 | 12,900.00 | -0.39% | 49,415 |
| Jun 11, 2026 | 12,900.00 | 12,950.00 | 12,800.00 | 12,950.00 | 12,950.00 | -0.38% | 4,315 |
| Jun 10, 2026 | 12,950.00 | 13,000.00 | 12,900.00 | 13,000.00 | 13,000.00 | - | 30,371 |
| Jun 9, 2026 | 12,800.00 | 13,000.00 | 12,600.00 | 13,000.00 | 13,000.00 | 0.78% | 73,250 |
| Jun 8, 2026 | 12,900.00 | 12,950.00 | 12,750.00 | 12,900.00 | 12,900.00 | -0.39% | 51,466 |
| Jun 5, 2026 | 12,950.00 | 13,000.00 | 12,900.00 | 12,950.00 | 12,950.00 | -0.38% | 17,100 |
| Jun 4, 2026 | 13,000.00 | 13,050.00 | 12,850.00 | 13,000.00 | 13,000.00 | 0.78% | 19,580 |
| Jun 3, 2026 | 12,800.00 | 13,000.00 | 12,800.00 | 12,900.00 | 12,900.00 | 0.78% | 48,909 |
| Jun 2, 2026 | 13,000.00 | 13,050.00 | 12,800.00 | 12,800.00 | 12,800.00 | -1.92% | 70,149 |
| Jun 1, 2026 | 13,100.00 | 13,150.00 | 12,850.00 | 13,050.00 | 13,050.00 | -0.38% | 69,902 |
| May 29, 2026 | 13,000.00 | 13,100.00 | 12,950.00 | 13,100.00 | 13,100.00 | 0.77% | 36,468 |
| May 28, 2026 | 13,150.00 | 13,200.00 | 13,000.00 | 13,000.00 | 13,000.00 | -0.76% | 32,439 |
| May 27, 2026 | 13,200.00 | 13,200.00 | 13,000.00 | 13,100.00 | 13,100.00 | -0.76% | 32,231 |
| May 26, 2026 | 13,200.00 | 13,200.00 | 13,000.00 | 13,200.00 | 13,200.00 | - | 93,951 |
| May 25, 2026 | 13,300.00 | 13,300.00 | 13,000.00 | 13,200.00 | 13,200.00 | - | 36,349 |
| May 22, 2026 | 13,400.00 | 13,400.00 | 13,150.00 | 13,200.00 | 13,200.00 | -1.49% | 11,191 |
| May 21, 2026 | 13,050.00 | 13,400.00 | 13,000.00 | 13,400.00 | 13,400.00 | 1.52% | 112,806 |
| May 20, 2026 | 13,100.00 | 13,200.00 | 12,900.00 | 13,200.00 | 13,200.00 | -0.75% | 51,702 |
| May 19, 2026 | 13,000.00 | 13,350.00 | 13,000.00 | 13,300.00 | 13,300.00 | 0.76% | 54,156 |
| May 18, 2026 | 13,100.00 | 13,250.00 | 13,000.00 | 13,200.00 | 13,200.00 | -0.75% | 28,154 |
| May 15, 2026 | 13,300.00 | 13,300.00 | 13,200.00 | 13,300.00 | 13,300.00 | -0.37% | 17,099 |
| May 14, 2026 | 13,300.00 | 13,350.00 | 13,250.00 | 13,350.00 | 13,350.00 | 0.75% | 5,234 |
| May 13, 2026 | 13,300.00 | 13,350.00 | 13,000.00 | 13,250.00 | 13,250.00 | -0.38% | 90,570 |
| May 12, 2026 | 13,100.00 | 13,550.00 | 13,050.00 | 13,300.00 | 13,300.00 | - | 22,980 |
| May 11, 2026 | 13,250.00 | 13,350.00 | 13,200.00 | 13,300.00 | 13,300.00 | 0.38% | 18,461 |
| May 8, 2026 | 13,300.00 | 13,600.00 | 13,150.00 | 13,250.00 | 13,250.00 | -0.38% | 31,938 |
| May 7, 2026 | 13,250.00 | 13,700.00 | 13,250.00 | 13,300.00 | 13,300.00 | - | 41,683 |
| May 6, 2026 | 13,500.00 | 13,500.00 | 13,100.00 | 13,300.00 | 13,300.00 | 1.53% | 47,814 |
| May 5, 2026 | 13,050.00 | 13,650.00 | 13,000.00 | 13,100.00 | 13,100.00 | -3.32% | 51,747 |
| May 4, 2026 | 13,700.00 | 13,700.00 | 13,400.00 | 13,550.00 | 13,550.00 | -1.09% | 173,825 |
| Apr 29, 2026 | 13,600.00 | 13,700.00 | 13,400.00 | 13,700.00 | 13,700.00 | 2.24% | 59,947 |
| Apr 28, 2026 | 13,700.00 | 13,700.00 | 13,400.00 | 13,400.00 | 13,400.00 | -2.90% | 46,663 |
| Apr 24, 2026 | 13,500.00 | 13,800.00 | 13,500.00 | 13,800.00 | 13,800.00 | - | 17,644 |
| Apr 23, 2026 | 13,450.00 | 13,800.00 | 13,350.00 | 13,800.00 | 13,800.00 | 1.47% | 53,919 |
| Apr 22, 2026 | 13,850.00 | 13,850.00 | 13,450.00 | 13,600.00 | 13,600.00 | -1.09% | 44,336 |
| Apr 21, 2026 | 13,700.00 | 13,900.00 | 13,600.00 | 13,750.00 | 13,750.00 | -1.08% | 63,936 |